NASDAQ:VIVE
Viveve Medical Inc Stock Price (Quote)
$0.0003
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 VIVE stock ended at $0.0003. During the day the stock fluctuated 0% from a day low at $0.0003 to a day high of $0.0003. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2022 | $0.730 | $0.760 | $0.720 | $0.740 | 16 765 |
| Jun 14, 2022 | $0.780 | $0.780 | $0.710 | $0.748 | 26 259 |
| Jun 13, 2022 | $0.80 | $0.80 | $0.768 | $0.780 | 28 661 |
| Jun 10, 2022 | $0.80 | $0.84 | $0.752 | $0.84 | 20 735 |
| Jun 09, 2022 | $0.740 | $0.90 | $0.740 | $0.83 | 101 778 |
| Jun 08, 2022 | $0.720 | $0.760 | $0.720 | $0.760 | 12 043 |
| Jun 07, 2022 | $0.750 | $0.750 | $0.720 | $0.735 | 6 439 |
| Jun 06, 2022 | $0.747 | $0.749 | $0.720 | $0.720 | 7 334 |
| Jun 03, 2022 | $0.740 | $0.749 | $0.720 | $0.731 | 10 199 |
| Jun 02, 2022 | $0.740 | $0.760 | $0.726 | $0.750 | 22 025 |
| Jun 01, 2022 | $0.750 | $0.750 | $0.711 | $0.711 | 20 071 |
| May 31, 2022 | $0.710 | $0.750 | $0.710 | $0.721 | 13 406 |
| May 27, 2022 | $0.710 | $0.750 | $0.710 | $0.711 | 30 299 |
| May 26, 2022 | $0.720 | $0.748 | $0.700 | $0.715 | 46 091 |
| May 25, 2022 | $0.730 | $0.758 | $0.720 | $0.720 | 30 155 |
| May 24, 2022 | $0.760 | $0.777 | $0.740 | $0.740 | 35 915 |
| May 23, 2022 | $0.790 | $0.80 | $0.760 | $0.777 | 16 142 |
| May 20, 2022 | $0.82 | $0.82 | $0.790 | $0.795 | 16 880 |
| May 19, 2022 | $0.82 | $0.84 | $0.795 | $0.82 | 29 609 |
| May 18, 2022 | $0.760 | $0.84 | $0.760 | $0.83 | 56 537 |
| May 17, 2022 | $0.780 | $0.83 | $0.780 | $0.790 | 15 776 |
| May 16, 2022 | $0.770 | $0.83 | $0.742 | $0.790 | 24 918 |
| May 13, 2022 | $0.754 | $0.790 | $0.750 | $0.780 | 34 934 |
| May 12, 2022 | $0.750 | $0.788 | $0.740 | $0.750 | 24 634 |
| May 11, 2022 | $0.775 | $0.82 | $0.750 | $0.750 | 75 471 |
